ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00005000 | 2024-04-25 1:19PM EDT | 5.00 | 7.12 | 6.20 | 6.25 | 0.00 | - | - | 5 | 675.00% |
| SQQQ240503C00006000 | 2024-05-02 2:56PM EDT | 6.00 | 5.75 | 5.20 | 5.25 | 0.00 | - | 1 | 2 | 537.50% |
| SQQQ240503C00006500 | 2024-05-01 3:14PM EDT | 6.50 | 5.03 | 4.70 | 4.75 | 0.00 | - | 2 | 2 | 475.00% |
| SQQQ240503C00007000 | 2024-05-01 10:19AM EDT | 7.00 | 4.25 | 4.20 | 4.25 | 0.00 | - | 2 | 0 | 412.50% |
| SQQQ240503C00007500 | 2024-05-02 10:03AM EDT | 7.50 | 4.75 | 3.55 | 3.65 | 0.00 | - | 1 | 13 | 0.00% |
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 8.00 | 3.60 | 3.20 | 3.25 | 0.00 | - | 20 | 18 | 312.50% |
| SQQQ240503C00008500 | 2024-05-01 10:28AM EDT | 8.50 | 3.65 | 2.71 | 2.73 | 0.00 | - | 5 | 8 | 0.00% |
| SQQQ240503C00009000 | 2024-05-03 9:41AM EDT | 9.00 | 2.17 | 2.21 | 2.23 | -0.73 | -25.17% | 1 | 170 | 0.00% |
| SQQQ240503C00009500 | 2024-05-03 10:20AM EDT | 9.50 | 1.75 | 1.70 | 1.73 | -1.01 | -36.59% | 20 | 1,240 | 0.00% |
| SQQQ240503C00010000 | 2024-05-03 10:59AM EDT | 10.00 | 1.21 | 1.19 | 1.23 | -0.59 | -32.78% | 3,203 | 4,497 | 0.00% |
| SQQQ240503C00010500 | 2024-05-03 10:59AM EDT | 10.50 | 0.73 | 0.70 | 0.72 | -0.49 | -40.16% | 2,835 | 2,205 | 0.00% |
| SQQQ240503C00011000 | 2024-05-03 10:59AM EDT | 11.00 | 0.24 | 0.23 | 0.25 | -0.57 | -70.37% | 23,129 | 7,785 | 32.81% |
| SQQQ240503C00011500 | 2024-05-03 11:00AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.36 | -94.74% | 19,480 | 15,702 | 42.19% |
| SQQQ240503C00012000 | 2024-05-03 10:49AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 12,350 | 47,816 | 68.75% |
| SQQQ240503C00012500 | 2024-05-03 10:43AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 380 | 31,206 | 100.00% |
| SQQQ240503C00013000 | 2024-05-03 9:56AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 23,186 | 131.25% |
| SQQQ240503C00013500 | 2024-05-03 9:49AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,768 | 162.50% |
| SQQQ240503C00014000 | 2024-05-03 10:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 6,829 | 187.50% |
| SQQQ240503C00014500 | 2024-05-02 12:04PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,703 | 212.50% |
| SQQQ240503C00015000 | 2024-05-02 3:34PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,315 | 237.50% |
| SQQQ240503C00015500 | 2024-04-30 12:41PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 602 | 262.50% |
| SQQQ240503C00016000 | 2024-05-02 12:07PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 493 | 275.00% |
| SQQQ240503C00016500 | 2024-05-01 1:23PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 300.00% |
| SQQQ240503C00017000 | 2024-04-30 12:42PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 745 | 325.00% |
| SQQQ240503C00017500 | 2024-04-30 12:42PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 337.50% |
| SQQQ240503C00018000 | 2024-04-30 3:16PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 350.00% |
| SQQQ240503C00018500 | 2024-04-30 12:45PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 375.00% |
| SQQQ240503C00019000 | 2024-04-25 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 489 | 387.50% |
| SQQQ240503C00019500 | 2024-04-30 12:45PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 400.00% |
| SQQQ240503C00020000 | 2024-04-26 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 425.00% |
| SQQQ240503C00020500 | 2024-04-30 12:45PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 437.50% |
| SQQQ240503C00021000 | 2024-04-23 9:51AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 450.00% |
| SQQQ240503C00022000 | 2024-04-26 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 3,807 | 475.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00005000 | 2024-04-30 1:35PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 1,704 | 625.00% |
| SQQQ240503P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 550.00% |
| SQQQ240503P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 375.00% |
| SQQQ240503P00007500 | 2024-04-12 10:51AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
| SQQQ240503P00008000 | 2024-04-29 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 275.00% |
| SQQQ240503P00008500 | 2024-04-17 12:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 237.50% |
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 187.50% |
| SQQQ240503P00009500 | 2024-05-01 11:28AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 486 | 150.00% |
| SQQQ240503P00010000 | 2024-05-01 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,995 | 112.50% |
| SQQQ240503P00010500 | 2024-05-03 10:51AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 277 | 3,518 | 68.75% |
| SQQQ240503P00011000 | 2024-05-03 10:56AM EDT | 11.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 9,873 | 8,532 | 48.44% |
| SQQQ240503P00011500 | 2024-05-03 11:00AM EDT | 11.50 | 0.30 | 0.30 | 0.32 | +0.21 | +262.50% | 6,036 | 7,958 | 60.94% |
| SQQQ240503P00012000 | 2024-05-03 10:54AM EDT | 12.00 | 0.80 | 0.78 | 0.81 | +0.44 | +122.22% | 1,394 | 5,373 | 103.13% |
| SQQQ240503P00012500 | 2024-05-03 10:31AM EDT | 12.50 | 1.30 | 1.27 | 1.31 | +0.59 | +83.10% | 169 | 2,915 | 140.63% |
| SQQQ240503P00013000 | 2024-05-03 10:26AM EDT | 13.00 | 1.73 | 1.77 | 1.78 | +0.39 | +29.10% | 46 | 864 | 156.25% |
| SQQQ240503P00013500 | 2024-05-03 10:05AM EDT | 13.50 | 2.32 | 2.26 | 2.29 | +0.57 | +32.57% | 10 | 537 | 187.50% |
| SQQQ240503P00014000 | 2024-05-03 9:49AM EDT | 14.00 | 2.93 | 2.79 | 2.81 | +0.73 | +33.18% | 3 | 98 | 262.50% |
| SQQQ240503P00014500 | 2024-05-02 3:32PM EDT | 14.50 | 3.30 | 3.25 | 3.35 | +0.60 | +22.22% | 2 | 6 | 293.75% |
| SQQQ240503P00015000 | 2024-05-02 11:17AM EDT | 15.00 | 2.41 | 3.80 | 3.85 | 0.00 | - | 20 | 38 | 359.38% |
| SQQQ240503P00015500 | 2024-05-03 9:31AM EDT | 15.50 | 4.30 | 4.25 | 4.30 | +0.90 | +26.47% | 4 | 56 | 300.00% |
| SQQQ240503P00016000 | 2024-05-01 3:36PM EDT | 16.00 | 4.19 | 4.75 | 4.80 | 0.00 | - | 4 | 2 | 325.00% |
| SQQQ240503P00016500 | 2024-04-25 11:37AM EDT | 16.50 | 4.16 | 5.25 | 5.30 | 0.00 | - | - | 2 | 343.75% |
| SQQQ240503P00017000 | 2024-04-25 11:37AM EDT | 17.00 | 4.63 | 5.80 | 5.85 | 0.00 | - | - | 2 | 471.88% |
© 2024 Yahoo. All rights reserved.